- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Nemesis PRO (NMSP) historical data and Live price
Nemesis PRO
NMSP$ 1.79 -3.56 % 
0.00002817 BTC
0.00002817 BTC MARKET CAP
0
0
24H VOLUME
9.664 k
9.664 k
CIRC.SUPPLY
0
0
MAX SUPPLY
Rank5,204
1H -3.12 %
24H -3.56 %
7D -9.92 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/3/24 | 1.881 | 1.891 | 1.854 | 1.891 | 2,790.72 | 0 |
| 5/2/24 | 1.878 | 1.881 | 1.878 | 1.881 | 4.49 | 0 |
| 5/1/24 | 1.931 | 1.948 | 1.878 | 1.878 | 4,086.28 | 0 |
| 4/30/24 | 1.94 | 1.951 | 1.887 | 1.931 | 6,854.81 | 0 |
| 4/29/24 | 1.959 | 2 | 1.919 | 1.94 | 7,443.48 | 0 |
| 4/28/24 | 1.986 | 2.007 | 1.913 | 1.959 | 8,587.61 | 0 |
| 4/27/24 | 1.984 | 2 | 1.967 | 1.986 | 3,703.92 | 0 |
| 4/26/24 | 1.94 | 2.001 | 1.94 | 1.981 | 8,330.97 | 0 |
| 4/25/24 | 1.951 | 1.991 | 1.94 | 1.94 | 8,680.21 | 0 |
| 4/24/24 | 1.92 | 1.983 | 1.915 | 1.946 | 13,219.18 | 0 |
| 4/23/24 | 1.948 | 2.01 | 1.948 | 2.01 | 6,337.42 | 0 |
| 4/22/24 | 1.927 | 1.985 | 1.915 | 1.948 | 7,348.92 | 0 |
| 4/21/24 | 1.94 | 1.945 | 1.893 | 1.923 | 8,905.51 | 0 |
| 4/20/24 | 1.922 | 1.956 | 1.894 | 1.939 | 9,391.98 | 0 |
| 4/19/24 | 1.891 | 1.947 | 1.891 | 1.922 | 7,598.41 | 0 |
| 4/18/24 | 1.915 | 1.95 | 1.887 | 1.887 | 9,422.02 | 0 |
| 4/17/24 | 1.918 | 1.933 | 1.89 | 1.91 | 9,735.53 | 0 |
| 4/16/24 | 1.922 | 1.922 | 1.879 | 1.914 | 5,207.93 | 0 |
| 4/15/24 | 1.93 | 1.95 | 1.913 | 1.922 | 5,146.1 | 0 |
| 4/14/24 | 1.902 | 1.929 | 1.886 | 1.927 | 7,159.07 | 0 |
| 4/13/24 | 1.894 | 1.946 | 1.876 | 1.902 | 8,912.73 | 0 |
| 4/12/24 | 1.902 | 1.917 | 1.869 | 1.89 | 11,144.63 | 0 |
| 4/11/24 | 1.844 | 1.912 | 1.844 | 1.902 | 8,182.35 | 0 |
| 4/10/24 | 1.889 | 1.89 | 1.835 | 1.844 | 3,024.61 | 0 |
| 4/9/24 | 1.943 | 1.943 | 1.889 | 1.889 | 2,480.56 | 0 |
| 4/8/24 | 1.972 | 1.973 | 1.943 | 1.943 | 1,430.41 | 0 |
| 4/7/24 | 2.023 | 2.024 | 1.972 | 1.972 | 2,375.03 | 0 |
| 4/6/24 | 2.08 | 2.083 | 2.023 | 2.023 | 9,572.96 | 0 |
| 4/5/24 | 2.037 | 2.076 | 2.029 | 2.076 | 6,897.66 | 0 |
| 4/4/24 | 2.032 | 2.047 | 1.992 | 2.037 | 10,662.03 | 0 |
| 4/3/24 | 2.028 | 2.041 | 1.971 | 2.032 | 10,065.96 | 0 |
| 4/2/24 | 1.986 | 2.03 | 1.986 | 2.028 | 9,054.87 | 0 |
| 4/1/24 | 1.997 | 2.012 | 1.963 | 1.986 | 9,279.71 | 0 |
| 3/31/24 | 2.013 | 2.019 | 1.99 | 1.997 | 5,860.85 | 0 |
| 3/30/24 | 2.021 | 2.033 | 1.958 | 2.013 | 10,727.33 | 0 |
| 3/29/24 | 1.995 | 2.038 | 1.974 | 2.021 | 7,454.6 | 0 |
| 3/28/24 | 1.971 | 2.016 | 1.97 | 1.995 | 7,802.17 | 0 |
| 3/27/24 | 1.98 | 2.015 | 1.962 | 1.971 | 4,797.07 | 0 |
| 3/26/24 | 2.014 | 2.014 | 1.98 | 1.98 | 3,653.72 | 0 |
| 3/25/24 | 2.02 | 2.048 | 1.977 | 2.014 | 9,541.36 | 0 |
| 3/24/24 | 2.008 | 2.047 | 1.976 | 2.02 | 8,262.06 | 0 |
| 3/23/24 | 2.027 | 2.033 | 1.969 | 2.008 | 9,517.63 | 0 |
| 3/22/24 | 2.006 | 2.027 | 2.006 | 2.027 | 2,152.44 | 0 |
| 3/21/24 | 2.019 | 2.054 | 1.998 | 2.006 | 9,439.36 | 0 |
| 3/20/24 | 2.003 | 2.026 | 1.965 | 2.019 | 10,874.49 | 0 |
| 3/19/24 | 2.019 | 2.033 | 1.996 | 2.003 | 7,227.68 | 0 |
| 3/18/24 | 1.976 | 2.015 | 1.976 | 2.015 | 8,641.09 | 0 |
| 3/17/24 | 1.983 | 2.031 | 1.983 | 1.987 | 9,702.43 | 0 |
| 3/16/24 | 2.001 | 2.031 | 1.983 | 1.983 | 9,393.93 | 0 |
| 3/15/24 | 2.023 | 2.032 | 1.966 | 2.001 | 10,082.79 | 0 |
| 3/14/24 | 1.996 | 2.028 | 1.979 | 2.023 | 7,575.49 | 0 |
| 3/13/24 | 2.019 | 2.05 | 1.966 | 1.996 | 13,167.53 | 0 |
| 3/12/24 | 2.097 | 2.108 | 1.977 | 2.019 | 17,378.12 | 0 |
| 3/11/24 | 2.081 | 2.128 | 2.081 | 2.097 | 7,814.24 | 0 |
| 3/10/24 | 2.064 | 2.107 | 2.064 | 2.081 | 3,775.44 | 0 |
| 3/9/24 | 2.091 | 2.092 | 2.062 | 2.064 | 1,472.47 | 0 |
| 3/8/24 | 2.104 | 2.117 | 2.084 | 2.091 | 7,171.55 | 0 |
| 3/7/24 | 2.117 | 2.171 | 2.083 | 2.104 | 9,455.15 | 0 |
| 3/6/24 | 2.117 | 2.176 | 2.092 | 2.117 | 10,289.42 | 0 |
| 3/5/24 | 2.155 | 2.215 | 2.093 | 2.117 | 11,241.39 | 0 |
| 3/4/24 | 2.112 | 2.163 | 2.098 | 2.155 | 8,069.6 | 0 |
| 3/3/24 | 2.141 | 2.157 | 2.079 | 2.112 | 22,686.37 | 0 |
| 3/2/24 | 2.116 | 2.166 | 2.111 | 2.141 | 6,851.31 | 0 |
| 3/1/24 | 2.119 | 2.136 | 2.115 | 2.116 | 3,281.56 | 0 |
| 2/29/24 | 2.176 | 2.191 | 2.098 | 2.119 | 12,942.21 | 0 |
| 2/28/24 | 2.144 | 2.176 | 2.113 | 2.176 | 7,313.74 | 0 |
| 2/27/24 | 2.103 | 2.144 | 2.08 | 2.144 | 8,174.57 | 0 |
| 2/26/24 | 2.089 | 2.141 | 2.061 | 2.103 | 10,442.6 | 0 |
| 2/25/24 | 2.057 | 2.097 | 2.057 | 2.089 | 7,201.86 | 0 |
| 2/24/24 | 2.101 | 2.105 | 2.03 | 2.057 | 14,287.01 | 0 |
| 2/23/24 | 2.137 | 2.149 | 2.086 | 2.101 | 10,884.93 | 0 |
| 2/22/24 | 2.133 | 2.145 | 2.122 | 2.137 | 5,258 | 0 |
| 2/21/24 | 2.168 | 2.168 | 2.133 | 2.133 | 1,756.67 | 0 |
| 2/20/24 | 2.257 | 2.28 | 2.168 | 2.168 | 13,359.11 | 0 |
| 2/19/24 | 2.242 | 2.263 | 2.215 | 2.257 | 10,568.99 | 0 |
| 2/18/24 | 2.221 | 2.268 | 2.209 | 2.242 | 9,986.16 | 0 |
| 2/17/24 | 2.269 | 2.301 | 2.214 | 2.221 | 13,668.69 | 0 |
| 2/16/24 | 2.257 | 2.291 | 2.237 | 2.269 | 10,600.14 | 0 |
| 2/15/24 | 2.28 | 2.291 | 2.225 | 2.257 | 12,415.46 | 0 |
| 2/14/24 | 2.26 | 2.28 | 2.253 | 2.28 | 3,355.14 | 0 |
| 2/13/24 | 2.315 | 2.319 | 2.26 | 2.26 | 3,986.48 | 0 |
| 2/12/24 | 2.269 | 2.315 | 2.269 | 2.315 | 7,237.78 | 0 |
| 2/11/24 | 2.296 | 2.314 | 2.249 | 2.269 | 11,569.33 | 0 |
| 2/10/24 | 2.308 | 2.359 | 2.284 | 2.296 | 10,467.88 | 0 |
| 2/9/24 | 2.318 | 2.377 | 2.282 | 2.308 | 10,571.83 | 0 |
| 2/8/24 | 2.338 | 2.353 | 2.302 | 2.318 | 12,302.44 | 0 |
| 2/7/24 | 2.325 | 2.362 | 2.308 | 2.338 | 9,001.41 | 0 |
| 2/6/24 | 2.315 | 2.35 | 2.309 | 2.325 | 9,232.95 | 0 |
| 2/5/24 | 2.343 | 2.373 | 2.268 | 2.315 | 14,102.26 | 0 |
| 2/4/24 | 2.344 | 2.366 | 2.325 | 2.343 | 4,664.02 | 0 |
